华伍股份
sz300095 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.60
涨跌幅
-2.38%
成交量
5,228,800 股
成交额
45,525,808 元
换手率
1.65%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.78 | 8.60 | 8.87 | 8.60 | -2.38% | 5,228,800 | 45,525,808 | 1.65 |
| 2026-10-13 | 8.62 | 8.81 | 8.90 | 8.46 | +0.46% | 7,190,500 | 62,384,144 | 2.26 |
| 2026-10-12 | 9.01 | 8.77 | 9.07 | 8.73 | -2.99% | 7,054,400 | 62,483,700 | 2.22 |
| 2026-10-09 | 9.05 | 9.04 | 9.09 | 8.50 | +0.78% | 13,845,500 | 121,710,952 | 4.36 |
| 2026-10-08 | 8.92 | 8.97 | 9.02 | 8.85 | +1.01% | 7,290,400 | 65,325,132 | 2.29 |
| 2026-09-30 | 8.94 | 8.88 | 9.00 | 8.85 | -0.45% | 5,965,700 | 53,115,972 | 1.88 |
| 2026-09-29 | 8.78 | 8.92 | 9.06 | 8.71 | +1.59% | 9,614,600 | 85,925,760 | 3.03 |
| 2026-09-28 | 9.08 | 8.78 | 9.08 | 8.74 | -2.88% | 8,820,200 | 78,145,264 | 2.78 |
| 2026-09-24 | 8.96 | 9.04 | 9.18 | 8.96 | +0.78% | 9,699,100 | 88,178,160 | 3.05 |
| 2026-09-23 | 9.09 | 8.97 | 9.09 | 8.87 | -0.44% | 8,317,000 | 74,489,144 | 2.62 |
| 2026-09-22 | 9.31 | 9.01 | 9.31 | 8.92 | -3.22% | 14,527,200 | 131,544,000 | 4.57 |
| 2026-09-21 | 9.14 | 9.31 | 9.38 | 9.05 | +1.42% | 13,135,000 | 121,337,192 | 4.13 |
| 2026-09-18 | 9.00 | 9.18 | 9.23 | 8.92 | +1.89% | 13,730,900 | 124,525,688 | 4.32 |
| 2026-09-17 | 8.85 | 9.01 | 9.05 | 8.70 | +1.35% | 13,645,000 | 121,340,592 | 4.30 |
| 2026-09-16 | 8.67 | 8.89 | 8.90 | 8.60 | +2.07% | 11,231,900 | 98,662,752 | 3.54 |
| 2026-09-15 | 8.71 | 8.71 | 8.75 | 8.55 | +0.11% | 8,000,300 | 69,371,832 | 2.52 |
| 2026-09-14 | 8.66 | 8.70 | 8.76 | 8.56 | -0.34% | 7,568,400 | 65,660,880 | 2.38 |
| 2026-09-11 | 8.57 | 8.73 | 8.79 | 8.50 | +0.92% | 9,548,900 | 82,494,816 | 3.01 |
| 2026-09-10 | 8.60 | 8.65 | 8.70 | 8.49 | +0.35% | 6,729,800 | 57,858,384 | 2.12 |
| 2026-09-09 | 8.60 | 8.62 | 8.74 | 8.57 | +0.12% | 5,143,600 | 44,422,520 | 1.62 |
| 2026-09-08 | 8.62 | 8.61 | 8.66 | 8.56 | +0.35% | 4,657,800 | 40,106,048 | 1.47 |
| 2026-09-07 | 8.74 | 8.58 | 8.74 | 8.55 | -1.15% | 6,535,000 | 56,353,228 | 2.06 |
| 2026-09-04 | 8.70 | 8.68 | 8.85 | 8.62 | +0.46% | 8,539,500 | 74,777,616 | 2.69 |
| 2026-09-03 | 8.88 | 8.64 | 8.88 | 8.62 | -1.03% | 8,221,600 | 71,520,448 | 2.59 |
| 2026-09-02 | 8.58 | 8.73 | 8.79 | 8.49 | +1.63% | 11,956,800 | 104,239,000 | 3.76 |
| 2026-09-01 | 8.55 | 8.59 | 8.63 | 8.46 | +0.23% | 8,758,500 | 75,016,056 | 2.76 |
| 2026-08-31 | 8.35 | 8.57 | 8.74 | 8.30 | +3.00% | 14,872,200 | 127,374,256 | 4.68 |
| 2026-08-28 | 8.15 | 8.32 | 8.35 | 8.11 | +2.09% | 4,982,000 | 41,165,444 | 1.57 |
| 2026-08-27 | 8.13 | 8.15 | 8.20 | 8.05 | +0.62% | 3,716,700 | 30,278,420 | 1.17 |
| 2026-08-26 | 8.15 | 8.10 | 8.24 | 8.06 | -0.74% | 3,743,900 | 30,450,336 | 1.18 |
需要全历史数据与程序化访问？
查看 华伍股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300095 获取全部历史日线。